Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -92.54 | -29.7910697615 | 310.63 | 310.63 | 197.0201 | 306961 | 223.25305129 | CS |
| 4 | 5.79 | 2.72727272727 | 212.3 | 318.6599 | 197.0201 | 210631 | 239.00626973 | CS |
| 12 | -54.99 | -20.1369562033 | 273.08 | 320.085 | 197.0201 | 204073 | 249.65624519 | CS |
| 26 | 74.09 | 51.4513888889 | 144 | 320.085 | 129.16 | 165471 | 220.52326001 | CS |
| 52 | 133.22 | 156.969482738 | 84.87 | 320.085 | 81.89 | 154533 | 180.46309971 | CS |
| 156 | 170.44 | 357.691500525 | 47.65 | 320.085 | 24.94 | 77194 | 136.13281624 | CS |
| 260 | 192.83 | 763.380839272 | 25.26 | 320.085 | 13.7297 | 65180 | 107.5414672 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 221.28 | -5.66 | -2.49 | 231 | 231.17 | 219.21 | 159999 |
| 1738280100 | 226.94 | 11.41 | 5.29 | 219.08 | 230.36 | 215.96 | 216448 |
| 1738193700 | 215.53 | 2.44 | 1.15 | 216.73 | 219.5 | 208.88 | 279483 |
| 1738107300 | 213.09 | -1.91 | -0.89 | 220.34 | 224.8618 | 197.0201 | 493785 |
| 1738020900 | 215 | -70.04 | -24.57 | 263.01 | 263.01 | 213.515 | 389784 |
| 1737761700 | 285.04 | -31.22 | -9.87 | 310.63 | 310.63 | 283.12 | 155303 |
| 1737675300 | 316.26 | 0 | 0.00 | 316.26 | 316.26 | 316.26 | 0 |
| 1737588900 | 316.26 | 39.94 | 14.45 | 284.63 | 318.6599 | 284.63 | 279831 |
| 1737502500 | 276.32 | 19.63 | 7.65 | 259.72 | 276.73 | 256.7 | 172930 |
| 1737156900 | 256.69 | 1.27 | 0.50 | 259.39999 | 261.635 | 253.29 | 98563 |
| 1737070500 | 255.42 | -0.15 | -0.06 | 255.57 | 261.55 | 252.74 | 133924 |
| 1736984100 | 255.57 | 13.32 | 5.50 | 250.93 | 259.3399 | 247.31 | 209887 |
| 1736897700 | 242.25 | 20.36 | 9.18 | 224.34 | 243.17 | 224.34 | 178185 |
| 1736811300 | 221.89 | -2.42 | -1.08 | 216.72 | 222.71 | 213.1945 | 231841 |
| 1736552100 | 224.31 | 3.27 | 1.48 | 218.13 | 224.4 | 213 | 119598 |
| 1736379300 | 221.04 | -4.33 | -1.92 | 222.51 | 224.12 | 214.425 | 125024 |
| 1736292900 | 225.37 | -16.52 | -6.83 | 246.62 | 248 | 215.94 | 182182 |
| 1736206500 | 241.89 | 16.22 | 7.19 | 230.35 | 242.27 | 230 | 169860 |
| 1735947300 | 225.67 | 15.98 | 7.62 | 212.3 | 225.71 | 210.36 | 144092 |
| 1735860900 | 209.69 | 8.73 | 4.34 | 203.28 | 211.9899 | 202.962 | 127148 |
| 1735688100 | 200.96 | -2.42 | -1.19 | 204.34 | 206.43 | 200 | 131265 |
| 1735601700 | 203.38 | -7.14 | -3.39 | 205.98 | 207.5 | 200.25 | 146401 |
| 1735342500 | 210.52 | -7.47 | -3.43 | 216 | 216.5 | 206.52 | 130540 |
| 1735256100 | 217.99 | 7.49 | 3.56 | 211.98 | 229 | 207.87 | 194928 |
| 1735077840 | 210.5 | -2.17 | -1.02 | 213.18 | 213.9 | 208 | 78690 |
| 1734996900 | 212.67 | 0.17 | 0.08 | 210.32 | 212.95 | 205.35 | 132137 |
| 1734737700 | 212.5 | -0.53 | -0.25 | 213.13 | 216.2099 | 207.52 | 345478 |
| 1734651300 | 213.03 | 7.62 | 3.71 | 204.64 | 216.16 | 204.64 | 224101 |
| 1734564900 | 205.41 | -8.7 | -4.06 | 215 | 222.1699 | 204.02 | 286049 |
| 1734478500 | 214.11 | -8.54 | -3.84 | 213.84 | 221.91 | 208.85 | 422601 |
| 1734392100 | 222.65 | -22.5 | -9.18 | 245.15 | 252.165 | 221.43 | 362937 |
| 1734132900 | 245.15 | -3.95 | -1.59 | 246.65 | 257.24 | 244.3757 | 97853 |
| 1734046500 | 249.1 | -6.14 | -2.41 | 254.11 | 257.6 | 247.84 | 122585 |
| 1733960100 | 255.24 | 3.06 | 1.21 | 257.18 | 265.24239 | 254.07 | 138139 |
| 1733873700 | 252.18 | -0.17 | -0.07 | 253.27 | 257 | 248 | 150301 |
| 1733787300 | 252.35 | -15.82 | -5.90 | 268.17 | 268.17 | 251.26 | 515730 |
| 1733528100 | 268.17 | -13.24 | -4.70 | 282 | 290.4495 | 264.1101 | 240027 |
| 1733441700 | 281.41 | -10.81 | -3.70 | 287.54 | 288.05 | 273.4844 | 193244 |
| 1733355300 | 292.22 | -3.58 | -1.21 | 293.38 | 303.02 | 288.04 | 123765 |
| 1733268900 | 295.8 | -1.51 | -0.51 | 293.67 | 299.87 | 288.58999 | 182480 |
| 1733182500 | 297.31 | -12.55 | -4.05 | 311.12 | 320.08499 | 295 | 323052 |
| 1732917840 | 309.855 | 22.91 | 7.98 | 294.38 | 314.77999 | 294.38 | 136752 |
| 1732750500 | 286.95 | -12.57 | -4.20 | 304.97 | 309.16 | 273.06 | 259050 |
| 1732664100 | 299.52 | 19.84 | 7.09 | 282.70999 | 318.9948 | 280.8154 | 353944 |
| 1732577700 | 279.68 | 1.67 | 0.60 | 285.5 | 288.95999 | 271 | 172381 |
| 1732318500 | 278.01 | 7.54 | 2.79 | 275.22 | 290.675 | 270.50009 | 254036 |
| 1732232100 | 270.47 | 4.87 | 1.83 | 269.64999 | 278 | 262.64 | 183433 |
| 1732145700 | 265.6 | -19.91 | -6.97 | 288.27999 | 292.20999 | 258.6 | 234410 |
| 1732059300 | 285.51 | 20.84 | 7.87 | 262.77 | 286.83 | 262.5 | 165737 |
| 1731972900 | 264.67 | 6.65 | 2.58 | 257.29 | 272.0099 | 255.1395 | 89741 |
| 1731713700 | 258.02 | -6.88 | -2.60 | 263.6 | 263.6 | 245.4201 | 142894 |
| 1731627300 | 264.89999 | -1.46 | -0.55 | 267.33 | 270.2633 | 263.3011 | 122482 |
| 1731540900 | 266.36 | -13.48 | -4.82 | 281.24 | 286.7923 | 265 | 138423 |
| 1731454500 | 279.83999 | -12.95 | -4.42 | 290.5 | 297.07 | 277.18 | 143787 |
| 1731368100 | 292.79 | 7.24 | 2.54 | 292.95999 | 295.55 | 273 | 165325 |
| 1731108900 | 285.55 | 14.69 | 5.42 | 273.08 | 285.56 | 272 | 157415 |
| 1731022500 | 270.86 | 7.3 | 2.77 | 265.25 | 274.45999 | 264 | 151911 |
| 1730936100 | 263.56 | 17.5 | 7.11 | 263.1 | 267.8 | 257.0661 | 165764 |
| 1730849700 | 246.06 | 7.75 | 3.25 | 241.09 | 254.9897 | 241.09 | 142088 |
| 1730763300 | 238.31 | 5.68 | 2.44 | 233.78 | 242.75 | 231.5113 | 146231 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
